Moneylion Inc (NY: ML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	33.30	36.60	31.50	33.60	25,377	+0.60(+1.82%)
Oct 28, 2022	31.50	34.50	30.30	33.00	19,036	+1.80(+5.77%)
Oct 27, 2022	33.00	33.00	30.90	31.20	10,444	-1.20(-3.70%)
Oct 26, 2022	32.40	35.10	31.50	32.40	14,219	-0.30(-0.92%)
Oct 25, 2022	29.40	33.90	29.10	32.70	24,790	+3.74(+12.89%)
Oct 24, 2022	30.00	30.00	28.20	28.96	10,599	-0.29(-0.97%)
Oct 21, 2022	30.60	30.60	27.90	29.25	14,921	-1.35(-4.41%)
Oct 20, 2022	28.20	33.90	27.66	30.60	29,980	+2.01(+7.02%)
Oct 19, 2022	30.00	30.90	27.06	28.59	20,472	-2.01(-6.56%)
Oct 18, 2022	31.80	32.70	30.00	30.60	10,997	-0.30(-0.97%)
Oct 17, 2022	30.90	31.80	30.00	30.90	13,726	+1.57(+5.34%)
Oct 14, 2022	33.00	33.30	29.10	29.33	16,591	-2.77(-8.62%)
Oct 13, 2022	29.10	33.00	28.63	32.10	29,228	+1.80(+5.94%)
Oct 12, 2022	30.60	31.20	29.41	30.30	12,241	-0.60(-1.94%)
Oct 11, 2022	29.70	32.10	29.10	30.90	16,588	+0.30(+0.98%)
Oct 10, 2022	30.30	30.60	29.12	30.60	13,752	+0.00(+0.00%)
Oct 07, 2022	30.60	31.20	30.00	30.60	23,737	-1.20(-3.77%)
Oct 06, 2022	30.60	32.10	30.00	31.80	19,187	+0.90(+2.91%)
Oct 05, 2022	31.50	31.50	30.00	30.90	23,443	-1.20(-3.74%)
Oct 04, 2022	28.80	33.60	28.50	32.10	39,773	+3.40(+11.83%)
Oct 03, 2022	26.81	28.91	25.70	28.70	67,432	+1.93(+7.19%)
Sep 30, 2022	24.60	32.70	24.60	26.78	187,958	+2.66(+11.05%)
Sep 29, 2022	32.70	33.00	23.46	24.11	142,465	-10.09(-29.49%)
Sep 28, 2022	32.40	34.20	31.95	34.20	33,600	+1.50(+4.59%)
Sep 27, 2022	33.60	34.80	31.80	32.70	26,530	-0.60(-1.80%)
Sep 26, 2022	33.90	35.55	32.55	33.30	22,244	-0.60(-1.77%)
Sep 23, 2022	34.50	35.55	33.60	33.90	23,308	-2.40(-6.61%)
Sep 22, 2022	35.70	36.75	33.60	36.30	35,926	+0.60(+1.68%)
Sep 21, 2022	38.70	38.70	35.40	35.70	33,346	-2.10(-5.56%)
Sep 20, 2022	37.80	39.90	36.90	37.80	20,033	-0.30(-0.79%)
Sep 19, 2022	39.00	40.50	36.00	38.10	24,551	-1.20(-3.05%)
Sep 16, 2022	38.70	39.90	37.50	39.30	58,076	+0.60(+1.55%)
Sep 15, 2022	37.20	41.10	37.20	38.70	41,085	-0.30(-0.77%)
Sep 14, 2022	39.60	40.50	38.70	39.00	26,588	-0.60(-1.52%)
Sep 13, 2022	41.40	42.15	39.30	39.60	43,681	-3.90(-8.97%)
Sep 12, 2022	44.10	45.00	42.43	43.50	28,291	+0.30(+0.69%)
Sep 09, 2022	45.00	45.30	42.75	43.20	28,150	-0.30(-0.69%)
Sep 08, 2022	43.20	45.15	42.00	43.50	21,939	-0.90(-2.03%)
Sep 07, 2022	42.90	45.00	42.90	44.40	15,621	+1.50(+3.50%)
Sep 06, 2022	43.80	44.70	41.70	42.90	23,114	-0.30(-0.69%)
Sep 02, 2022	45.00	46.05	42.00	43.20	17,051	-1.80(-4.00%)
Sep 01, 2022	42.30	45.00	39.90	45.00	45,229	+2.10(+4.90%)
Aug 31, 2022	45.90	45.90	39.00	42.90	47,711	-2.70(-5.92%)
Aug 30, 2022	49.50	50.40	44.70	45.60	22,142	-3.60(-7.32%)
Aug 29, 2022	45.30	49.20	45.30	49.20	25,662	+2.10(+4.46%)
Aug 26, 2022	51.30	51.30	45.90	47.10	26,743	-3.90(-7.65%)
Aug 25, 2022	50.40	51.60	48.90	51.00	20,523	+0.90(+1.80%)
Aug 24, 2022	51.00	51.60	48.00	50.10	32,748	+1.80(+3.73%)
Aug 23, 2022	48.90	50.40	47.10	48.30	15,598	-0.30(-0.62%)
Aug 22, 2022	51.00	53.10	48.30	48.60	33,049	-5.10(-9.50%)
Aug 19, 2022	57.90	58.80	53.40	53.70	26,549	-7.50(-12.25%)
Aug 18, 2022	65.10	67.20	58.80	61.20	24,613	-3.90(-5.99%)
Aug 17, 2022	71.70	72.30	64.80	65.10	20,501	-7.50(-10.33%)
Aug 16, 2022	72.00	73.65	67.60	72.60	36,921	+0.60(+0.83%)
Aug 15, 2022	60.90	72.30	60.00	72.00	40,278	+9.60(+15.38%)
Aug 12, 2022	61.80	62.85	59.40	62.40	34,022	+1.20(+1.96%)
Aug 11, 2022	75.00	81.90	58.80	61.20	87,470	-6.30(-9.33%)
Aug 10, 2022	66.00	69.00	63.15	67.50	41,018	+3.30(+5.14%)
Aug 09, 2022	65.40	68.10	63.00	64.20	30,054	-2.70(-4.04%)
Aug 08, 2022	63.00	68.10	62.40	66.90	47,560	+3.00(+4.69%)
Aug 05, 2022	55.50	63.90	54.90	63.90	42,824	+5.40(+9.23%)
Aug 04, 2022	54.30	59.10	52.05	58.50	59,795	+3.90(+7.14%)
Aug 03, 2022	50.10	55.65	49.20	54.60	51,686	+6.00(+12.35%)
Aug 02, 2022	45.60	49.20	44.70	48.60	50,089	+3.60(+8.00%)
Aug 01, 2022	47.10	47.10	44.40	45.00	25,728	-2.10(-4.46%)
Jul 29, 2022	45.90	47.10	43.80	47.10	15,251	+1.80(+3.97%)
Jul 28, 2022	45.90	47.40	43.20	45.30	13,255	-0.30(-0.66%)
Jul 27, 2022	41.70	46.05	41.55	45.60	39,682	+3.90(+9.35%)
Jul 26, 2022	44.40	44.55	41.70	41.70	13,323	-2.40(-5.44%)
Jul 25, 2022	45.90	45.90	42.60	44.10	14,889	-2.10(-4.55%)
Jul 22, 2022	46.20	47.55	43.20	46.20	35,502	-0.30(-0.65%)
Jul 21, 2022	46.20	47.70	44.85	46.50	16,375	-0.60(-1.27%)
Jul 20, 2022	43.50	47.40	42.75	47.10	32,237	+3.30(+7.53%)
Jul 19, 2022	42.30	44.10	41.40	43.80	24,771	+2.10(+5.04%)
Jul 18, 2022	39.90	44.10	39.60	41.70	29,944	+2.10(+5.30%)
Jul 15, 2022	38.40	39.90	36.00	39.60	25,665	+3.00(+8.20%)
Jul 14, 2022	37.80	38.64	36.30	36.60	17,477	-2.10(-5.43%)
Jul 13, 2022	37.50	39.30	35.10	38.70	38,695	+1.50(+4.03%)
Jul 12, 2022	38.10	39.90	36.30	37.20	23,722	-0.30(-0.80%)
Jul 11, 2022	38.10	39.00	36.60	37.50	36,500	-0.60(-1.57%)
Jul 08, 2022	39.60	41.70	37.80	38.10	26,076	-3.00(-7.30%)
Jul 07, 2022	39.00	42.30	39.00	41.10	23,266	+2.10(+5.38%)
Jul 06, 2022	42.00	43.20	37.80	39.00	49,086	-3.30(-7.80%)
Jul 05, 2022	40.50	43.05	37.80	42.30	27,803	+1.80(+4.44%)
Jul 01, 2022	39.60	41.40	39.00	40.50	25,820	+0.90(+2.27%)
Jun 30, 2022	41.10	42.30	39.00	39.60	101,075	-1.80(-4.35%)
Jun 29, 2022	42.60	42.90	40.50	41.40	36,605	-1.50(-3.50%)
Jun 28, 2022	47.40	48.00	42.60	42.90	48,345	-4.80(-10.06%)
Jun 27, 2022	51.90	53.02	45.90	47.70	61,245	-1.50(-3.05%)
Jun 24, 2022	47.70	52.20	46.80	49.20	533,018	+1.80(+3.80%)
Jun 23, 2022	45.00	47.40	43.80	47.40	71,282	+2.40(+5.33%)
Jun 22, 2022	45.00	48.60	45.00	45.00	57,535	-1.20(-2.60%)
Jun 21, 2022	46.80	50.40	45.60	46.20	82,840	-0.60(-1.28%)
Jun 17, 2022	44.70	48.30	44.70	46.80	103,478	+3.00(+6.85%)
Jun 16, 2022	44.70	46.50	42.30	43.80	63,222	-1.80(-3.95%)
Jun 15, 2022	45.60	47.55	44.40	45.60	70,149	+0.60(+1.33%)
Jun 14, 2022	42.30	45.30	40.80	45.00	34,251	+3.00(+7.14%)
Jun 13, 2022	46.50	46.80	40.80	42.00	49,085	-4.50(-9.68%)
Jun 10, 2022	46.50	48.45	46.50	46.50	23,178	-0.60(-1.27%)
Jun 09, 2022	51.60	52.95	47.10	47.10	45,190	-5.10(-9.77%)
Jun 08, 2022	51.60	54.30	51.30	52.20	26,183	-0.60(-1.14%)
Jun 07, 2022	52.50	54.30	47.40	52.80	58,397	-1.50(-2.76%)
Jun 06, 2022	51.30	55.50	49.80	54.30	64,803	+5.10(+10.37%)
Jun 03, 2022	54.30	54.30	48.60	49.20	34,877	-5.40(-9.89%)
Jun 02, 2022	50.10	55.20	49.80	54.60	38,713	+3.90(+7.69%)
Jun 01, 2022	56.40	56.40	50.40	50.70	33,653	-2.10(-3.98%)
May 31, 2022	53.70	56.10	52.05	52.80	54,361	-0.90(-1.68%)
May 27, 2022	46.80	54.00	46.50	53.70	36,025	+7.50(+16.23%)
May 26, 2022	49.20	49.20	45.30	46.20	56,042	-1.80(-3.75%)
May 25, 2022	42.30	48.60	42.30	48.00	28,383	+4.50(+10.34%)
May 24, 2022	45.90	46.20	42.60	43.50	22,691	-2.10(-4.61%)
May 23, 2022	46.80	46.80	45.00	45.60	26,643	-1.50(-3.18%)
May 20, 2022	49.50	50.10	44.10	47.10	31,791	-0.90(-1.87%)
May 19, 2022	46.50	51.30	46.50	48.00	42,998	+0.30(+0.63%)
May 18, 2022	43.50	48.90	43.20	47.70	48,353	+1.50(+3.25%)
May 17, 2022	44.10	46.50	40.80	46.20	36,521	+3.90(+9.22%)
May 16, 2022	45.00	47.25	42.00	42.30	69,739	-3.60(-7.84%)
May 13, 2022	55.20	55.20	45.00	45.90	153,329	-3.30(-6.71%)
May 12, 2022	39.90	50.70	37.20	49.20	180,623	+12.90(+35.54%)
May 11, 2022	38.70	39.60	35.10	36.30	53,526	-3.60(-9.02%)
May 10, 2022	43.50	45.45	38.10	39.90	82,679	-2.40(-5.67%)
May 09, 2022	45.60	47.10	42.30	42.30	43,995	-5.70(-11.88%)
May 06, 2022	52.50	53.70	47.10	48.00	74,926	-5.10(-9.60%)
May 05, 2022	58.50	58.50	52.20	53.10	49,169	-5.70(-9.69%)
May 04, 2022	64.80	64.80	57.60	58.80	33,830	-6.00(-9.26%)
May 03, 2022	65.40	66.90	63.30	64.80	28,641	-1.20(-1.82%)
May 02, 2022	62.70	67.80	60.90	66.00	34,146	+3.60(+5.77%)
Apr 29, 2022	60.60	66.00	60.60	62.40	31,755	+1.80(+2.97%)
Apr 28, 2022	59.70	61.80	55.50	60.60	21,206	+3.00(+5.21%)
Apr 27, 2022	57.00	58.35	55.80	57.60	23,425	+0.00(+0.00%)
Apr 26, 2022	61.50	62.10	57.30	57.60	22,830	-4.80(-7.69%)
Apr 25, 2022	58.80	63.00	58.20	62.40	29,114	+2.70(+4.52%)
Apr 22, 2022	57.60	62.10	56.70	59.70	36,797	+0.90(+1.53%)
Apr 21, 2022	61.50	62.10	58.20	58.80	27,074	-1.80(-2.97%)
Apr 20, 2022	60.00	61.05	58.20	60.60	23,472	-0.30(-0.49%)
Apr 19, 2022	59.70	63.00	58.50	60.90	49,940	+0.00(+0.00%)
Apr 18, 2022	61.20	61.50	59.10	60.90	19,692	-0.60(-0.98%)
Apr 14, 2022	63.00	65.70	60.90	61.50	21,689	-1.80(-2.84%)
Apr 13, 2022	63.00	65.70	62.40	63.30	19,962	-0.30(-0.47%)
Apr 12, 2022	66.30	68.25	62.85	63.60	30,411	-1.50(-2.30%)
Apr 11, 2022	62.10	65.85	61.20	65.10	26,921	+1.20(+1.88%)
Apr 08, 2022	65.40	66.90	63.30	63.90	29,644	-1.80(-2.74%)
Apr 07, 2022	67.50	67.50	62.70	65.70	32,039	-2.10(-3.10%)
Apr 06, 2022	68.40	69.00	67.20	67.80	30,671	-3.60(-5.04%)
Apr 05, 2022	75.60	77.40	68.10	71.40	54,903	-5.40(-7.03%)
Apr 04, 2022	76.80	78.30	74.70	76.80	28,841	+0.60(+0.79%)
Apr 01, 2022	75.00	77.25	74.10	76.20	21,361	+0.90(+1.20%)
Mar 31, 2022	75.90	77.70	74.70	75.30	15,406	-1.20(-1.57%)
Mar 30, 2022	76.20	78.60	74.70	76.50	45,051	-1.20(-1.54%)
Mar 29, 2022	73.80	81.30	73.65	77.70	47,500	+6.00(+8.37%)
Mar 28, 2022	75.00	78.90	70.65	71.70	35,337	-3.90(-5.16%)
Mar 25, 2022	76.80	76.80	72.00	75.60	24,837	+0.00(+0.00%)
Mar 24, 2022	78.60	79.20	74.40	75.60	52,661	-3.00(-3.82%)
Mar 23, 2022	85.20	85.20	78.30	78.60	52,104	-9.60(-10.88%)
Mar 22, 2022	88.50	90.30	86.70	88.20	66,033	-1.20(-1.34%)
Mar 21, 2022	84.00	90.90	82.50	89.40	75,938	+8.70(+10.78%)
Mar 18, 2022	74.70	80.70	72.64	80.70	61,508	+4.80(+6.32%)
Mar 17, 2022	72.90	75.90	70.35	75.90	65,365	+9.60(+14.48%)
Mar 16, 2022	63.30	66.30	62.10	66.30	42,143	+3.30(+5.24%)
Mar 15, 2022	57.00	63.90	57.00	63.00	38,341	+6.00(+10.53%)
Mar 14, 2022	61.50	62.40	54.00	57.00	65,254	-4.50(-7.32%)
Mar 11, 2022	66.30	68.10	58.20	61.50	74,438	-7.50(-10.87%)
Mar 10, 2022	73.80	75.30	60.60	69.00	103,436	-4.80(-6.50%)
Mar 09, 2022	66.60	74.10	66.60	73.80	26,384	+8.70(+13.36%)
Mar 08, 2022	64.50	68.40	62.55	65.10	20,560	+0.60(+0.93%)
Mar 07, 2022	64.50	68.70	64.20	64.50	32,481	+0.00(+0.00%)
Mar 04, 2022	67.50	68.55	63.30	64.50	20,108	-3.90(-5.70%)
Mar 03, 2022	73.20	73.80	66.30	68.40	21,569	-4.80(-6.56%)
Mar 02, 2022	70.50	73.95	68.10	73.20	21,100	+3.30(+4.72%)
Mar 01, 2022	72.60	73.20	68.40	69.90	11,050	-2.40(-3.32%)
Feb 28, 2022	70.50	74.85	70.20	72.30	24,325	+2.10(+2.99%)
Feb 25, 2022	70.50	71.40	67.50	70.20	17,336	+0.30(+0.43%)
Feb 24, 2022	59.70	70.20	57.30	69.90	29,406	+8.10(+13.11%)
Feb 23, 2022	67.20	67.50	61.20	61.80	47,319	-4.80(-7.21%)
Feb 22, 2022	66.30	69.30	65.40	66.60	27,888	-0.90(-1.33%)
Feb 18, 2022				67.50	0	-0.60(-0.88%)
Feb 17, 2022	69.60	70.80	67.20	68.10	24,035	-2.10(-2.99%)
Feb 16, 2022	72.60	73.50	69.90	70.20	12,547	-3.30(-4.49%)
Feb 15, 2022	72.90	74.10	71.25	73.50	15,367	+2.10(+2.94%)
Feb 14, 2022	72.00	74.25	70.20	71.40	21,010	-0.60(-0.83%)
Feb 11, 2022	78.90	78.90	70.80	72.00	23,198	-5.70(-7.34%)
Feb 10, 2022	76.20	81.90	76.20	77.70	27,127	-0.90(-1.15%)
Feb 09, 2022	78.90	81.80	77.70	78.60	37,403	+1.50(+1.95%)
Feb 08, 2022	76.20	78.00	74.70	77.10	15,334	+0.60(+0.78%)
Feb 07, 2022	74.70	80.10	73.80	76.50	22,417	+2.10(+2.82%)
Feb 04, 2022	70.50	75.90	70.20	74.40	18,104	+4.50(+6.44%)
Feb 03, 2022	72.00		69.00	69.90	31,951	-3.90(-5.28%)
Feb 02, 2022	80.40	80.40	72.60	73.80	25,887	-6.90(-8.55%)
Feb 01, 2022	78.60	81.90	77.10	80.70	21,050	+3.60(+4.67%)
Jan 31, 2022	71.40	79.20		77.10	30,969	+5.10(+7.08%)
Jan 28, 2022	70.20	72.30	67.50	72.00	25,039	+0.90(+1.27%)
Jan 27, 2022	76.20	76.80	70.35	71.10	42,193	-4.50(-5.95%)
Jan 26, 2022	81.90	81.90	74.40	75.60	25,352	-2.40(-3.08%)
Jan 25, 2022	80.10	82.53	77.10	78.00	30,912	-3.60(-4.41%)
Jan 24, 2022	77.40	82.35	74.10	81.60	46,686	+2.10(+2.64%)
Jan 21, 2022	86.40	88.20	79.20	79.50	66,691	-8.40(-9.56%)
Jan 20, 2022	87.30	94.80	87.30	87.90	30,085	+2.10(+2.45%)
Jan 19, 2022	87.30	89.10	84.30	85.80	35,580	+0.90(+1.06%)
Jan 18, 2022	89.40	89.70	84.60	84.90	26,478	-5.10(-5.67%)
Jan 14, 2022				90.00	0	-0.30(-0.33%)
Jan 13, 2022	93.90	94.20	89.70	90.30	41,404	-3.00(-3.22%)
Jan 12, 2022	100.20	100.50	93.30	93.30	35,968	-5.70(-5.76%)
Jan 11, 2022	98.40	101.70	95.40	99.00	37,034	+0.00(+0.00%)
Jan 10, 2022	100.50	100.50	94.80	99.00	47,110	-2.10(-2.08%)
Jan 07, 2022	102.90	106.20	99.45	101.10	23,563	-1.50(-1.46%)
Jan 06, 2022	105.00	107.70	98.70	102.60	34,368	-0.90(-0.87%)
Jan 05, 2022	111.60	112.80	100.20	103.50	41,382	-8.40(-7.51%)
Jan 04, 2022	119.10	119.70	108.30	111.90	45,571	-6.90(-5.81%)
Jan 03, 2022	121.20	127.20	118.65	118.80	27,894	-2.10(-1.74%)
Dec 31, 2021	114.60	122.40	114.36	120.90	46,757	+5.10(+4.40%)
Dec 30, 2021	104.70	119.40	104.70	115.80	72,347	+10.50(+9.97%)
Dec 29, 2021	108.60	112.20	105.00	105.30	37,119	-5.10(-4.62%)
Dec 28, 2021	111.90	112.20	109.50	110.40	22,635	-2.70(-2.39%)
Dec 27, 2021	113.40	113.40	110.10	113.10	29,514	-0.30(-0.26%)
Dec 23, 2021	117.00	118.50	112.80	113.40	30,237	-5.10(-4.30%)
Dec 22, 2021	119.40	121.20	116.70	118.50	21,108	-2.70(-2.23%)
Dec 21, 2021	111.90	122.40	110.70	121.20	36,813	+9.00(+8.02%)
Dec 20, 2021	108.90	113.40	105.30	112.20	44,990	-1.20(-1.06%)
Dec 17, 2021	110.70	119.25	105.90	113.40	168,427	+1.50(+1.34%)
Dec 16, 2021	108.30	119.70	108.30	111.90	101,161	+8.10(+7.80%)
Dec 15, 2021	102.90	105.90	100.20	103.80	31,540	-0.90(-0.86%)
Dec 14, 2021	105.30	107.10	100.35	104.70	40,545	-1.80(-1.69%)
Dec 13, 2021	110.10	110.70	105.90	106.50	25,549	-4.20(-3.79%)
Dec 10, 2021	116.10	118.20	110.10	110.70	28,242	-3.90(-3.40%)
Dec 09, 2021	118.50	124.50	113.44	114.60	36,008	-4.80(-4.02%)
Dec 08, 2021	116.10	122.40	115.50	119.40	35,523	+4.50(+3.92%)
Dec 07, 2021	113.40	119.40	111.00	114.90	51,256	+4.50(+4.08%)
Dec 06, 2021	112.50	113.10	105.30	110.40	47,936	-3.60(-3.16%)
Dec 03, 2021	120.00	120.00	106.50	114.00	71,201	-5.70(-4.76%)
Dec 02, 2021	119.40	120.00	112.80	119.70	64,357	+0.30(+0.25%)
Dec 01, 2021	129.60	131.10	117.60	119.40	56,945	-7.20(-5.69%)
Nov 30, 2021	132.90	138.00	125.10	126.60	44,979	-6.60(-4.95%)
Nov 29, 2021	143.10	144.00	132.90	133.20	36,939	-10.80(-7.50%)
Nov 26, 2021	133.20	144.00	128.70	144.00	21,015	+6.90(+5.03%)
Nov 24, 2021	128.40	140.70	122.10	137.10	47,694	+9.00(+7.03%)
Nov 23, 2021	138.60	141.90	123.60	128.10	86,749	-11.10(-7.97%)
Nov 22, 2021	156.00	156.87	138.30	139.20	54,144	-12.30(-8.12%)
Nov 19, 2021	154.20	157.50	151.20	151.50	44,347	-4.20(-2.70%)
Nov 18, 2021	166.20	156.15	155.40	155.70	39,413	-10.20(-6.15%)
Nov 17, 2021	174.00	176.10	163.50	165.90	25,215	-11.10(-6.27%)
Nov 16, 2021	174.00	180.00	168.90	177.00	21,475	+0.00(+0.00%)
Nov 15, 2021	173.40	179.40	169.50	177.00	25,896	+2.10(+1.20%)
Nov 12, 2021	173.70	181.80	168.00	174.90	33,404	+2.40(+1.39%)
Nov 11, 2021	178.80	178.80	164.70	172.50	51,209	-3.00(-1.71%)
Nov 10, 2021	185.40			175.50	65,147	-5.70(-3.15%)
Nov 09, 2021	189.90	189.90	169.80	181.20	74,864	-7.20(-3.82%)
Nov 08, 2021	174.60	192.00	170.70	188.40	82,514	+24.60(+15.02%)
Nov 05, 2021	171.00	171.90	162.60	163.80	42,218	-6.90(-4.04%)
Nov 04, 2021	171.90	179.40	165.90	170.70	36,298	-1.50(-0.87%)
Nov 03, 2021	175.50	179.10	170.10	172.20	41,811	-3.00(-1.71%)
Nov 02, 2021	180.00	184.50	174.60	175.20	27,466	-4.50(-2.50%)